昆药集团 (600422) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.38	12.29	-0.14	-1.13%	12.24	12.38	51515	6325	0.68%
2025-12-15	12.65	12.43	-0.22	-1.74%	12.27	12.65	123056	15279	1.63%
2025-12-12	12.80	12.65	-0.15	-1.17%	12.53	12.84	84599	10692	1.12%
2025-12-11	12.93	12.80	-0.13	-1.01%	12.77	12.93	47198	6057	0.62%
2025-12-10	13.03	12.93	-0.08	-0.61%	12.89	13.05	49062	6347	0.65%
2025-12-09	13.13	13.01	-0.12	-0.91%	13.00	13.16	44424	5801	0.59%
2025-12-08	13.16	13.13	-0.03	-0.23%	13.11	13.19	35236	4635	0.47%
2025-12-05	13.14	13.16	0.03	0.23%	13.07	13.16	26513	3479	0.35%
2025-12-04	13.20	13.13	-0.06	-0.45%	13.08	13.20	28079	3683	0.37%
2025-12-03	13.19	13.19	0.04	0.30%	13.11	13.21	29734	3913	0.39%
2025-12-02	13.23	13.15	-0.07	-0.53%	13.13	13.23	25987	3420	0.34%
2025-12-01	13.18	13.22	0.07	0.53%	13.15	13.23	36298	4791	0.48%
2025-11-28	13.11	13.15	0.04	0.31%	13.07	13.15	23546	3086	0.31%
2025-11-27	13.22	13.11	-0.11	-0.83%	13.10	13.22	46049	6049	0.61%
2025-11-26	13.21	13.22	0.01	0.08%	13.20	13.26	43064	5696	0.57%
2025-11-25	13.22	13.21	-0.03	-0.23%	13.10	13.25	80119	10550	1.06%
2025-11-24	13.27	13.24	-0.02	-0.15%	13.20	13.33	42194	5589	0.56%
2025-11-21	13.47	13.26	-0.23	-1.70%	13.24	13.55	67428	9005	0.89%
2025-11-20	13.50	13.49	0.00	0.00%	13.46	13.56	29147	3936	0.39%
2025-11-19	13.63	13.49	-0.10	-0.74%	13.46	13.63	42847	5789	0.57%
2025-11-18	13.66	13.59	-0.06	-0.44%	13.56	13.69	45508	6192	0.60%
2025-11-17	13.80	13.65	-0.17	-1.23%	13.60	13.81	63588	8680	0.84%
2025-11-14	13.82	13.82	-0.04	-0.29%	13.82	13.97	68180	9483	0.90%
2025-11-13	13.84	13.86	0.02	0.14%	13.76	13.87	51327	7089	0.68%
2025-11-12	13.95	13.84	-0.14	-1.00%	13.83	14.05	76899	10699	1.02%
2025-11-11	13.72	13.98	0.25	1.82%	13.65	14.03	164216	22757	2.17%
2025-11-10	13.56	13.73	0.18	1.33%	13.53	13.76	107388	14693	1.42%
2025-11-07	13.45	13.55	0.11	0.82%	13.41	13.60	70020	9466	0.92%
2025-11-06	13.49	13.44	-0.07	-0.52%	13.40	13.50	73197	9835	0.97%
2025-11-05	13.50	13.51	-0.04	-0.30%	13.46	13.54	45483	6145	0.60%
2025-11-04	13.63	13.55	-0.06	-0.44%	13.50	13.63	55328	7487	0.73%
2025-11-03	13.64	13.61	0.00	0.00%	13.57	13.65	59127	8048	0.78%
2025-10-31	13.53	13.61	0.07	0.52%	13.52	13.63	49836	6775	0.66%
2025-10-30	13.62	13.54	-0.08	-0.59%	13.53	13.62	51507	6984	0.68%
2025-10-29	13.58	13.62	0.03	0.22%	13.55	13.62	54698	7428	0.72%
2025-10-28	13.71	13.59	-0.11	-0.80%	13.57	13.71	91075	12403	1.20%
2025-10-27	13.66	13.70	-0.31	-2.21%	13.50	13.73	170288	23225	2.25%
2025-10-24	14.12	14.01	-0.11	-0.78%	14.00	14.13	75273	10568	0.99%
2025-10-23	14.22	14.12	-0.05	-0.35%	14.01	14.23	77211	10868	1.02%
2025-10-22	14.17	14.17	0.00	0.00%	14.12	14.33	92956	13227	1.23%
2025-10-21	14.15	14.17	-0.02	-0.14%	14.09	14.21	81891	11589	1.08%
2025-10-20	14.35	14.19	-0.05	-0.35%	14.14	14.40	120758	17187	1.60%
2025-10-17	14.13	14.24	0.11	0.78%	14.08	14.46	279060	40012	3.69%
2025-10-16	14.04	14.13	0.06	0.43%	13.96	14.17	96406	13572	1.27%
2025-10-15	14.06	14.07	0.04	0.29%	13.95	14.12	56420	7935	0.75%
2025-10-14	14.00	14.03	0.02	0.14%	13.98	14.12	67648	9502	0.89%
2025-10-13	13.85	14.01	-0.07	-0.50%	13.80	14.02	69288	9655	0.92%
2025-10-10	13.99	14.08	0.08	0.57%	13.94	14.14	71758	10094	0.95%
2025-10-09	13.86	14.00	0.04	0.29%	13.85	14.02	55624	7765	0.73%
2025-09-30	14.08	13.96	-0.07	-0.50%	13.96	14.08	51840	7251	0.68%
2025-09-29	13.89	14.03	0.14	1.01%	13.78	14.03	68090	9473	0.90%
2025-09-26	14.02	13.89	-0.14	-1.00%	13.85	14.02	82095	11418	1.08%
2025-09-25	14.10	14.03	-0.06	-0.43%	14.02	14.11	55260	7770	0.73%
2025-09-24	14.08	14.09	0.02	0.14%	14.00	14.11	76492	10752	1.01%
2025-09-23	14.21	14.07	-0.11	-0.78%	14.03	14.21	84275	11876	1.11%
2025-09-22	14.20	14.18	0.07	0.50%	14.14	14.38	88696	12654	1.17%
2025-09-19	14.20	14.11	-0.10	-0.70%	14.05	14.21	78574	11098	1.04%
2025-09-18	14.19	14.21	0.02	0.14%	14.16	14.45	123667	17614	1.63%
2025-09-17	14.24	14.19	-0.06	-0.42%	14.15	14.28	57334	8141	0.76%
2025-09-16	14.27	14.25	0.00	0.00%	14.14	14.27	71682	10178	0.95%
2025-09-15	14.30	14.25	-0.05	-0.35%	14.20	14.30	64375	9165	0.85%
2025-09-12	14.41	14.30	-0.15	-1.04%	14.26	14.41	90577	12986	1.20%
2025-09-11	14.38	14.45	-0.02	-0.14%	14.19	14.46	166469	23817	2.20%
2025-09-10	14.23	14.47	0.25	1.76%	14.20	14.57	183542	26423	2.42%
2025-09-09	14.27	14.22	-0.05	-0.35%	14.17	14.29	91611	13021	1.21%
2025-09-08	14.14	14.27	0.11	0.78%	14.07	14.30	131707	18695	1.74%